Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 42.60 | 42.60 | 40.35 | 40.50 | 910 | -1.65(-3.91%) |
Jul 30, 2012 | 41.10 | 42.75 | 41.10 | 42.15 | 1,205 | +2.85(+7.25%) |
Jul 27, 2012 | 39.00 | 40.20 | 39.00 | 39.30 | 1,226 | +0.45(+1.16%) |
Jul 26, 2012 | 38.85 | 38.85 | 38.10 | 38.85 | 617 | +0.90(+2.37%) |
Jul 25, 2012 | 37.65 | 38.70 | 37.65 | 37.95 | 407 | +1.80(+4.98%) |
Jul 24, 2012 | 37.35 | 37.35 | 35.70 | 36.15 | 570 | -0.75(-2.03%) |
Jul 23, 2012 | 37.05 | 37.05 | 35.70 | 36.90 | 483 | -0.15(-0.40%) |
Jul 20, 2012 | 38.25 | 38.40 | 37.05 | 37.05 | 846 | -0.75(-1.98%) |
Jul 19, 2012 | 38.10 | 38.70 | 35.85 | 37.80 | 1,433 | -1.05(-2.70%) |
Jul 18, 2012 | 38.25 | 38.85 | 38.10 | 38.85 | 493 | +0.30(+0.78%) |
Jul 17, 2012 | 39.30 | 39.30 | 37.95 | 38.55 | 584 | -0.90(-2.28%) |
Jul 16, 2012 | 41.70 | 41.70 | 39.45 | 39.45 | 1,488 | -2.55(-6.07%) |
Jul 13, 2012 | 40.95 | 42.15 | 40.95 | 42.00 | 1,126 | +0.75(+1.82%) |
Jul 12, 2012 | 40.35 | 41.25 | 40.15 | 41.25 | 496 | -0.45(-1.08%) |
Jul 11, 2012 | 44.85 | 44.85 | 37.65 | 41.70 | 1,248 | -2.70(-6.08%) |
Jul 10, 2012 | 45.00 | 45.00 | 42.90 | 44.40 | 3,452 | -0.60(-1.33%) |
Jul 09, 2012 | 44.70 | 46.05 | 43.65 | 45.00 | 5,988 | +1.50(+3.45%) |
Jul 06, 2012 | 41.40 | 43.50 | 41.40 | 43.50 | 1,248 | +0.45(+1.05%) |
Jul 05, 2012 | 41.70 | 43.80 | 39.00 | 43.05 | 9,386 | +3.60(+9.13%) |
Jul 03, 2012 | 38.40 | 40.50 | 38.40 | 39.45 | 2,427 | +1.54(+4.06%) |
Jul 02, 2012 | 37.20 | 37.91 | 36.15 | 37.91 | 467 | +1.31(+3.59%) |
Jun 29, 2012 | 35.85 | 37.05 | 35.85 | 36.60 | 1,231 | +0.75(+2.09%) |
Jun 28, 2012 | 36.75 | 36.75 | 35.70 | 35.85 | 1,301 | -0.75(-2.05%) |
Jun 27, 2012 | 36.60 | 37.50 | 36.60 | 36.60 | 1,210 | +0.15(+0.41%) |
Jun 26, 2012 | 35.25 | 36.75 | 35.25 | 36.45 | 780 | +0.30(+0.83%) |
Jun 25, 2012 | 37.95 | 37.95 | 35.70 | 36.15 | 2,063 | -2.25(-5.86%) |
Jun 22, 2012 | 38.25 | 39.47 | 38.25 | 38.40 | 3,466 | -0.15(-0.39%) |
Jun 21, 2012 | 37.80 | 40.35 | 37.20 | 38.55 | 4,238 | +1.20(+3.21%) |
Jun 20, 2012 | 36.00 | 37.95 | 36.00 | 37.35 | 2,626 | +0.60(+1.64%) |
Jun 19, 2012 | 35.85 | 36.90 | 35.85 | 36.75 | 1,146 | +1.20(+3.37%) |
Jun 18, 2012 | 36.60 | 36.60 | 35.55 | 35.55 | 755 | -0.45(-1.25%) |
Jun 15, 2012 | 35.85 | 36.44 | 35.25 | 36.00 | 603 | +0.45(+1.27%) |
Jun 14, 2012 | 34.22 | 35.70 | 34.10 | 35.55 | 2,167 | +1.08(+3.13%) |
Jun 13, 2012 | 34.95 | 34.95 | 33.90 | 34.47 | 1,171 | -0.18(-0.52%) |
Jun 12, 2012 | 36.15 | 36.15 | 34.35 | 34.65 | 482 | -0.75(-2.12%) |
Jun 11, 2012 | 35.55 | 36.00 | 33.60 | 35.40 | 417 | -0.55(-1.53%) |
Jun 08, 2012 | 35.40 | 36.09 | 35.40 | 35.95 | 139 | +0.10(+0.28%) |
Jun 07, 2012 | 36.75 | 36.75 | 35.40 | 35.85 | 426 | -0.90(-2.45%) |
Jun 06, 2012 | 36.15 | 36.75 | 36.08 | 36.75 | 440 | +0.00(+0.00%) |
Jun 05, 2012 | 38.55 | 39.00 | 36.00 | 36.75 | 4,740 | +1.95(+5.60%) |
Jun 04, 2012 | 34.80 | 35.10 | 34.20 | 34.80 | 1,145 | +0.30(+0.87%) |
Jun 01, 2012 | 35.44 | 35.44 | 33.90 | 34.50 | 146 | -0.30(-0.86%) |
May 31, 2012 | 34.95 | 34.95 | 34.35 | 34.80 | 512 | -0.15(-0.43%) |
May 30, 2012 | 34.95 | 35.25 | 34.95 | 34.95 | 215 | -1.02(-2.84%) |
May 29, 2012 | 37.20 | 37.20 | 35.85 | 35.97 | 908 | -1.68(-4.46%) |
May 25, 2012 | 38.10 | 38.10 | 36.30 | 37.65 | 806 | -0.45(-1.18%) |
May 24, 2012 | 40.05 | 40.05 | 36.60 | 38.10 | 557 | -1.05(-2.68%) |
May 23, 2012 | 37.65 | 40.05 | 37.65 | 39.15 | 1,240 | +2.40(+6.53%) |
May 22, 2012 | 38.70 | 38.70 | 35.70 | 36.75 | 994 | +0.45(+1.24%) |
May 21, 2012 | 36.15 | 36.90 | 36.15 | 36.30 | 213 | -0.18(-0.49%) |
May 18, 2012 | 36.15 | 36.60 | 35.85 | 36.48 | 628 | -0.42(-1.14%) |
May 17, 2012 | 37.95 | 37.95 | 36.00 | 36.90 | 1,263 | -2.70(-6.82%) |
May 16, 2012 | 38.25 | 39.60 | 37.65 | 39.60 | 1,153 | +0.00(+0.00%) |
May 15, 2012 | 42.30 | 42.30 | 37.95 | 39.60 | 683 | -1.20(-2.94%) |
May 14, 2012 | 40.50 | 41.25 | 40.50 | 40.80 | 520 | +0.90(+2.26%) |
May 11, 2012 | 40.80 | 40.95 | 38.40 | 39.90 | 1,466 | -0.60(-1.48%) |
May 10, 2012 | 40.35 | 40.80 | 40.20 | 40.50 | 394 | +0.15(+0.37%) |
May 09, 2012 | 41.55 | 41.55 | 40.20 | 40.35 | 2,600 | -0.45(-1.10%) |
May 08, 2012 | 40.80 | 41.40 | 40.65 | 40.80 | 3,183 | -0.73(-1.77%) |
May 07, 2012 | 39.30 | 41.53 | 39.30 | 41.53 | 4,046 | +2.68(+6.91%) |
May 04, 2012 | 41.70 | 41.71 | 38.72 | 38.85 | 3,176 | -3.30(-7.83%) |
May 03, 2012 | 39.90 | 42.15 | 38.55 | 42.15 | 6,002 | +1.80(+4.46%) |
May 02, 2012 | 39.90 | 40.80 | 39.45 | 40.35 | 2,263 | +0.00(+0.00%) |